ホーチキ(6745)の株価時系列情報
ホーチキ(6745)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 685 | 685 | 678 | 678 | 30,000 |
2007/12/27 | 691 | 691 | 680 | 683 | 48,000 |
2007/12/26 | 670 | 692 | 667 | 692 | 95,000 |
2007/12/25 | 672 | 672 | 662 | 668 | 43,000 |
2007/12/21 | 631 | 656 | 631 | 656 | 95,000 |
2007/12/20 | 630 | 634 | 626 | 632 | 30,000 |
2007/12/19 | 634 | 634 | 630 | 633 | 16,000 |
2007/12/18 | 635 | 637 | 629 | 634 | 46,000 |
2007/12/17 | 639 | 643 | 634 | 634 | 54,000 |
2007/12/14 | 630 | 633 | 628 | 630 | 56,000 |
2007/12/13 | 635 | 635 | 627 | 629 | 48,000 |
2007/12/12 | 636 | 636 | 629 | 630 | 84,000 |
2007/12/11 | 634 | 637 | 632 | 636 | 24,000 |
2007/12/10 | 625 | 634 | 622 | 627 | 21,000 |
2007/12/07 | 618 | 630 | 615 | 630 | 35,000 |
2007/12/06 | 620 | 622 | 617 | 618 | 22,000 |
2007/12/05 | 605 | 616 | 605 | 616 | 30,000 |
2007/12/04 | 615 | 615 | 609 | 609 | 11,000 |
2007/12/03 | 612 | 614 | 610 | 614 | 8,000 |
2007/11/30 | 594 | 611 | 586 | 611 | 35,000 |
2007/11/29 | 601 | 608 | 600 | 605 | 46,000 |
2007/11/28 | 601 | 602 | 597 | 600 | 15,000 |
2007/11/27 | 598 | 604 | 595 | 600 | 24,000 |
2007/11/26 | 585 | 598 | 585 | 597 | 44,000 |
2007/11/22 | 562 | 568 | 559 | 568 | 40,000 |
2007/11/21 | 561 | 563 | 553 | 553 | 38,000 |
2007/11/20 | 560 | 561 | 556 | 561 | 20,000 |
2007/11/19 | 580 | 584 | 580 | 583 | 9,000 |
2007/11/16 | 590 | 594 | 575 | 580 | 23,000 |
2007/11/15 | 584 | 585 | 575 | 583 | 16,000 |
2007/11/14 | 585 | 589 | 585 | 585 | 9,000 |
2007/11/13 | 578 | 578 | 565 | 565 | 29,000 |
2007/11/12 | 584 | 588 | 580 | 583 | 13,000 |
2007/11/09 | 605 | 605 | 593 | 598 | 20,000 |
2007/11/08 | 620 | 620 | 605 | 610 | 35,000 |
2007/11/07 | 628 | 628 | 625 | 625 | 6,000 |
2007/11/06 | 626 | 629 | 626 | 628 | 10,000 |
2007/11/05 | 632 | 632 | 626 | 627 | 8,000 |
2007/11/02 | 626 | 632 | 623 | 632 | 12,000 |
2007/11/01 | 633 | 639 | 633 | 637 | 14,000 |
2007/10/31 | 626 | 632 | 625 | 632 | 15,000 |
2007/10/30 | 633 | 633 | 620 | 620 | 23,000 |
2007/10/29 | 636 | 639 | 628 | 629 | 31,000 |
2007/10/26 | 631 | 631 | 625 | 631 | 12,000 |
2007/10/25 | 632 | 632 | 622 | 626 | 26,000 |
2007/10/24 | 620 | 644 | 613 | 640 | 67,000 |
2007/10/23 | 611 | 620 | 611 | 616 | 22,000 |
2007/10/22 | 603 | 612 | 603 | 610 | 19,000 |
2007/10/19 | 620 | 623 | 613 | 613 | 15,000 |
2007/10/18 | 618 | 618 | 614 | 618 | 4,000 |
2007/10/17 | 617 | 620 | 610 | 611 | 17,000 |
2007/10/16 | 629 | 631 | 620 | 621 | 11,000 |
2007/10/15 | 634 | 636 | 634 | 636 | 9,000 |
2007/10/12 | 649 | 659 | 640 | 640 | 15,000 |
2007/10/11 | 645 | 659 | 638 | 659 | 10,000 |
2007/10/10 | 650 | 659 | 650 | 655 | 6,000 |
2007/10/09 | 651 | 651 | 647 | 650 | 10,000 |
2007/10/05 | 660 | 660 | 643 | 656 | 22,000 |
2007/10/04 | 664 | 672 | 664 | 670 | 18,000 |
2007/10/03 | 675 | 676 | 667 | 675 | 16,000 |
2007/10/02 | 671 | 676 | 670 | 676 | 15,000 |
2007/10/01 | 676 | 676 | 670 | 671 | 7,000 |
2007/09/28 | 679 | 679 | 671 | 674 | 12,000 |
2007/09/27 | 678 | 678 | 671 | 678 | 24,000 |
2007/09/26 | 662 | 674 | 662 | 674 | 31,000 |
2007/09/25 | 659 | 660 | 650 | 660 | 32,000 |
2007/09/21 | 643 | 650 | 643 | 647 | 18,000 |
2007/09/20 | 643 | 643 | 640 | 640 | 7,000 |
2007/09/19 | 632 | 639 | 632 | 637 | 11,000 |
2007/09/18 | 628 | 635 | 628 | 631 | 17,000 |
2007/09/14 | 630 | 637 | 620 | 636 | 53,000 |
2007/09/13 | 619 | 619 | 613 | 614 | 8,000 |
2007/09/12 | 615 | 615 | 610 | 611 | 13,000 |
2007/09/11 | 616 | 616 | 613 | 613 | 6,000 |
2007/09/10 | 624 | 626 | 611 | 620 | 29,000 |
2007/09/07 | 620 | 620 | 613 | 618 | 17,000 |
2007/09/06 | 619 | 619 | 604 | 611 | 12,000 |
2007/09/05 | 619 | 619 | 609 | 609 | 4,000 |
2007/09/04 | 615 | 620 | 608 | 619 | 12,000 |
2007/09/03 | 620 | 625 | 619 | 625 | 13,000 |
2007/08/31 | 608 | 620 | 608 | 620 | 10,000 |
2007/08/30 | 606 | 608 | 605 | 608 | 7,000 |
2007/08/29 | 614 | 615 | 601 | 606 | 13,000 |
2007/08/28 | 610 | 618 | 610 | 611 | 9,000 |
2007/08/27 | 611 | 611 | 610 | 610 | 17,000 |
2007/08/24 | 612 | 612 | 592 | 604 | 21,000 |
2007/08/23 | 588 | 615 | 588 | 610 | 27,000 |
2007/08/22 | 587 | 588 | 587 | 588 | 4,000 |
2007/08/21 | 580 | 600 | 580 | 597 | 14,000 |
2007/08/20 | 599 | 599 | 578 | 580 | 16,000 |
2007/08/17 | 603 | 603 | 563 | 563 | 31,000 |
2007/08/16 | 610 | 610 | 591 | 593 | 32,000 |
2007/08/15 | 617 | 625 | 617 | 618 | 18,000 |
2007/08/14 | 626 | 626 | 622 | 624 | 10,000 |
2007/08/13 | 617 | 640 | 617 | 636 | 20,000 |
2007/08/10 | 632 | 632 | 615 | 622 | 26,000 |
2007/08/09 | 655 | 655 | 639 | 640 | 43,000 |
2007/08/08 | 648 | 650 | 632 | 632 | 29,000 |
2007/08/07 | 648 | 650 | 640 | 649 | 10,000 |
2007/08/06 | 644 | 650 | 641 | 650 | 11,000 |
2007/08/03 | 642 | 647 | 635 | 644 | 23,000 |
2007/08/02 | 641 | 651 | 641 | 644 | 17,000 |
2007/08/01 | 648 | 648 | 635 | 635 | 31,000 |
2007/07/31 | 649 | 664 | 648 | 658 | 24,000 |
2007/07/30 | 651 | 651 | 640 | 649 | 16,000 |
2007/07/27 | 665 | 665 | 644 | 649 | 37,000 |
2007/07/26 | 671 | 683 | 670 | 670 | 11,000 |
2007/07/25 | 678 | 678 | 668 | 670 | 29,000 |
2007/07/24 | 666 | 677 | 666 | 677 | 25,000 |
2007/07/23 | 686 | 686 | 674 | 675 | 32,000 |
2007/07/20 | 679 | 680 | 675 | 676 | 41,000 |
2007/07/19 | 657 | 680 | 652 | 676 | 94,000 |
2007/07/18 | 660 | 660 | 651 | 656 | 15,000 |
2007/07/17 | 660 | 660 | 650 | 659 | 19,000 |
2007/07/13 | 664 | 670 | 664 | 667 | 25,000 |
2007/07/12 | 669 | 669 | 663 | 663 | 12,000 |
2007/07/11 | 661 | 664 | 661 | 662 | 14,000 |
2007/07/10 | 659 | 671 | 659 | 671 | 20,000 |
2007/07/09 | 673 | 673 | 662 | 669 | 22,000 |
2007/07/06 | 684 | 684 | 672 | 672 | 9,000 |
2007/07/05 | 680 | 683 | 673 | 683 | 27,000 |
2007/07/04 | 675 | 681 | 672 | 680 | 7,000 |
2007/07/03 | 682 | 682 | 676 | 680 | 22,000 |
2007/07/02 | 679 | 679 | 671 | 672 | 21,000 |
2007/06/29 | 686 | 686 | 670 | 678 | 33,000 |
2007/06/28 | 679 | 679 | 675 | 676 | 19,000 |
2007/06/27 | 670 | 673 | 668 | 673 | 23,000 |
2007/06/26 | 682 | 682 | 668 | 675 | 29,000 |
2007/06/25 | 687 | 687 | 677 | 677 | 24,000 |
2007/06/22 | 692 | 692 | 685 | 687 | 28,000 |
2007/06/21 | 683 | 693 | 680 | 688 | 63,000 |
2007/06/20 | 684 | 685 | 679 | 679 | 27,000 |
2007/06/19 | 672 | 680 | 670 | 671 | 32,000 |
2007/06/18 | 680 | 683 | 674 | 679 | 45,000 |
2007/06/15 | 670 | 670 | 660 | 665 | 20,000 |
2007/06/14 | 672 | 672 | 662 | 667 | 34,000 |
2007/06/13 | 659 | 669 | 659 | 663 | 41,000 |
2007/06/12 | 668 | 668 | 652 | 653 | 19,000 |
2007/06/11 | 660 | 667 | 647 | 665 | 21,000 |
2007/06/08 | 660 | 663 | 657 | 659 | 51,000 |
2007/06/07 | 661 | 670 | 660 | 663 | 34,000 |
2007/06/06 | 674 | 674 | 662 | 671 | 24,000 |
2007/06/05 | 678 | 680 | 668 | 677 | 43,000 |
2007/06/04 | 683 | 683 | 670 | 674 | 49,000 |
2007/06/01 | 676 | 682 | 674 | 676 | 24,000 |
2007/05/31 | 681 | 682 | 674 | 682 | 31,000 |
2007/05/30 | 685 | 687 | 673 | 676 | 41,000 |
2007/05/29 | 688 | 688 | 675 | 683 | 34,000 |
2007/05/28 | 693 | 693 | 681 | 689 | 27,000 |
2007/05/25 | 679 | 683 | 669 | 683 | 24,000 |
2007/05/24 | 692 | 693 | 679 | 679 | 22,000 |
2007/05/23 | 688 | 691 | 681 | 691 | 31,000 |
2007/05/22 | 679 | 683 | 665 | 683 | 36,000 |
2007/05/21 | 662 | 677 | 658 | 673 | 22,000 |
2007/05/18 | 686 | 687 | 667 | 672 | 39,000 |
2007/05/17 | 685 | 686 | 679 | 682 | 25,000 |
2007/05/16 | 685 | 693 | 676 | 677 | 65,000 |
2007/05/15 | 700 | 700 | 685 | 695 | 46,000 |
2007/05/14 | 705 | 717 | 695 | 701 | 199,000 |
2007/05/11 | 676 | 700 | 675 | 686 | 151,000 |
2007/05/10 | 698 | 698 | 675 | 692 | 71,000 |
2007/05/09 | 690 | 700 | 688 | 699 | 141,000 |
2007/05/08 | 676 | 687 | 676 | 685 | 123,000 |
2007/05/07 | 674 | 683 | 674 | 674 | 61,000 |
2007/05/02 | 670 | 672 | 662 | 672 | 46,000 |
2007/05/01 | 672 | 678 | 665 | 668 | 79,000 |
2007/04/27 | 673 | 674 | 663 | 668 | 219,000 |
2007/04/26 | 630 | 639 | 629 | 636 | 31,000 |
2007/04/25 | 630 | 630 | 621 | 628 | 14,000 |
2007/04/24 | 617 | 625 | 616 | 625 | 20,000 |
2007/04/23 | 618 | 621 | 617 | 617 | 9,000 |
2007/04/20 | 622 | 625 | 622 | 623 | 13,000 |
2007/04/19 | 630 | 630 | 619 | 621 | 30,000 |
2007/04/18 | 621 | 628 | 621 | 623 | 11,000 |
2007/04/17 | 627 | 629 | 620 | 620 | 13,000 |
2007/04/16 | 608 | 629 | 608 | 626 | 36,000 |
2007/04/13 | 627 | 627 | 615 | 618 | 18,000 |
2007/04/12 | 632 | 632 | 627 | 627 | 7,000 |
2007/04/11 | 630 | 638 | 630 | 632 | 23,000 |
2007/04/10 | 628 | 630 | 627 | 628 | 19,000 |
2007/04/09 | 629 | 633 | 626 | 633 | 10,000 |
2007/04/06 | 630 | 630 | 627 | 628 | 10,000 |
2007/04/05 | 639 | 640 | 635 | 635 | 13,000 |
2007/04/04 | 635 | 638 | 635 | 638 | 33,000 |
2007/04/03 | 635 | 636 | 635 | 635 | 20,000 |
2007/04/02 | 636 | 637 | 635 | 635 | 16,000 |
2007/03/30 | 644 | 644 | 635 | 636 | 20,000 |
2007/03/29 | 626 | 635 | 625 | 635 | 22,000 |
2007/03/28 | 640 | 642 | 640 | 642 | 49,000 |
2007/03/27 | 645 | 646 | 642 | 643 | 34,000 |
2007/03/26 | 657 | 657 | 645 | 649 | 37,000 |
2007/03/23 | 636 | 638 | 635 | 638 | 39,000 |
2007/03/22 | 634 | 635 | 628 | 635 | 21,000 |
2007/03/20 | 621 | 621 | 619 | 619 | 15,000 |
2007/03/19 | 624 | 627 | 624 | 627 | 12,000 |
2007/03/16 | 618 | 619 | 617 | 617 | 8,000 |
2007/03/15 | 616 | 621 | 613 | 616 | 19,000 |
2007/03/14 | 627 | 628 | 615 | 615 | 31,000 |
2007/03/13 | 629 | 635 | 624 | 626 | 32,000 |
2007/03/12 | 631 | 631 | 623 | 626 | 40,000 |
2007/03/09 | 627 | 630 | 625 | 627 | 33,000 |
2007/03/08 | 633 | 633 | 619 | 627 | 29,000 |
2007/03/07 | 623 | 633 | 622 | 625 | 34,000 |
2007/03/06 | 614 | 634 | 614 | 626 | 15,000 |
2007/03/05 | 644 | 644 | 613 | 613 | 46,000 |
2007/03/02 | 650 | 653 | 637 | 648 | 39,000 |
2007/03/01 | 651 | 659 | 650 | 654 | 72,000 |
2007/02/28 | 648 | 649 | 627 | 649 | 115,000 |
2007/02/27 | 644 | 650 | 644 | 647 | 30,000 |
2007/02/26 | 639 | 643 | 637 | 643 | 32,000 |
2007/02/23 | 628 | 634 | 610 | 634 | 46,000 |
2007/02/22 | 627 | 628 | 625 | 628 | 23,000 |
2007/02/21 | 624 | 626 | 620 | 626 | 38,000 |
2007/02/20 | 623 | 624 | 621 | 623 | 16,000 |
2007/02/19 | 617 | 625 | 616 | 625 | 16,000 |
2007/02/16 | 620 | 625 | 619 | 621 | 39,000 |
2007/02/15 | 621 | 625 | 617 | 625 | 21,000 |
2007/02/14 | 620 | 620 | 615 | 618 | 48,000 |
2007/02/13 | 618 | 628 | 616 | 618 | 114,000 |
2007/02/09 | 625 | 625 | 617 | 622 | 43,000 |
2007/02/08 | 618 | 620 | 615 | 615 | 30,000 |
2007/02/07 | 620 | 620 | 615 | 616 | 10,000 |
2007/02/06 | 619 | 621 | 619 | 619 | 19,000 |
2007/02/05 | 628 | 630 | 620 | 624 | 11,000 |
2007/02/02 | 629 | 629 | 627 | 628 | 11,000 |
2007/02/01 | 629 | 629 | 620 | 628 | 24,000 |
2007/01/31 | 621 | 630 | 621 | 628 | 17,000 |
2007/01/30 | 631 | 631 | 628 | 631 | 46,000 |
2007/01/29 | 639 | 639 | 633 | 638 | 17,000 |
2007/01/26 | 639 | 640 | 634 | 640 | 13,000 |
2007/01/25 | 644 | 648 | 640 | 645 | 24,000 |
2007/01/24 | 645 | 648 | 635 | 646 | 32,000 |
2007/01/23 | 636 | 645 | 636 | 645 | 15,000 |
2007/01/22 | 633 | 639 | 629 | 639 | 19,000 |
2007/01/19 | 637 | 639 | 631 | 639 | 22,000 |
2007/01/18 | 635 | 647 | 635 | 639 | 22,000 |
2007/01/17 | 628 | 650 | 628 | 640 | 57,000 |
2007/01/16 | 620 | 625 | 619 | 625 | 21,000 |
2007/01/15 | 614 | 617 | 614 | 615 | 14,000 |
2007/01/12 | 611 | 615 | 611 | 614 | 19,000 |
2007/01/11 | 611 | 620 | 611 | 613 | 25,000 |
2007/01/10 | 626 | 626 | 611 | 611 | 14,000 |
2007/01/09 | 620 | 625 | 620 | 624 | 38,000 |
2007/01/05 | 625 | 625 | 616 | 616 | 24,000 |
2007/01/04 | 618 | 620 | 618 | 620 | 7,000 |